Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 50.10 50.43 49.83 49.84 1,748,277 -0.66(-1.31%)
Dec 28, 2023 50.14 50.53 49.88 50.50 1,306,775 +0.20(+0.39%)
Dec 27, 2023 50.13 50.37 49.92 50.30 2,121,925 +0.27(+0.54%)
Dec 26, 2023 49.52 50.15 49.46 50.03 1,333,161 +0.57(+1.16%)
Dec 22, 2023 49.06 49.77 49.06 49.46 1,743,480 +0.50(+1.01%)
Dec 21, 2023 48.47 49.11 48.07 48.96 2,472,235 +0.98(+2.05%)
Dec 20, 2023 49.25 49.66 47.94 47.98 2,632,008 -1.35(-2.73%)
Dec 19, 2023 48.99 49.64 48.91 49.33 2,867,765 +0.55(+1.14%)
Dec 18, 2023 49.25 49.38 48.48 48.78 2,314,704 -0.14(-0.28%)
Dec 15, 2023 50.07 50.21 48.61 48.91 4,433,730 -1.17(-2.34%)
Dec 14, 2023 49.04 50.29 49.01 50.08 3,995,821 +2.11(+4.40%)
Dec 13, 2023 46.35 48.02 45.94 47.97 3,215,496 +1.66(+3.57%)
Dec 12, 2023 46.39 46.46 45.99 46.32 1,340,388 -0.19(-0.40%)
Dec 11, 2023 46.12 46.55 45.77 46.51 2,006,933 +0.20(+0.43%)
Dec 08, 2023 45.61 46.44 45.61 46.31 1,972,115 +0.50(+1.08%)
Dec 07, 2023 45.76 46.00 45.49 45.81 1,353,138 +0.16(+0.35%)
Dec 06, 2023 46.91 46.99 45.47 45.65 1,817,266 -0.87(-1.87%)
Dec 05, 2023 46.68 46.68 46.22 46.53 2,285,560 -0.24(-0.51%)
Dec 04, 2023 46.08 46.82 45.98 46.76 2,735,091 +0.42(+0.90%)
Dec 01, 2023 45.50 46.72 45.46 46.35 2,127,096 +0.91(+2.01%)
Nov 30, 2023 45.03 45.52 44.62 45.44 3,322,971 +0.43(+0.95%)
Nov 29, 2023 45.53 45.72 44.95 45.01 1,587,024 -0.14(-0.31%)
Nov 28, 2023 44.65 45.36 44.43 45.15 1,380,487 +0.26(+0.57%)
Nov 27, 2023 44.64 45.15 44.28 44.89 1,176,784 +0.18(+0.40%)
Nov 24, 2023 44.15 44.97 43.89 44.71 729,287 +0.41(+0.92%)
Nov 22, 2023 44.59 44.60 44.08 44.31 1,210,683 +0.18(+0.40%)
Nov 21, 2023 44.39 44.49 44.09 44.13 1,217,095 -0.44(-0.98%)
Nov 20, 2023 44.21 44.61 43.84 44.56 1,630,902 +0.42(+0.94%)
Nov 17, 2023 44.70 44.76 43.75 44.15 2,164,655 -0.11(-0.25%)
Nov 16, 2023 44.18 44.67 43.94 44.26 1,964,582 +0.19(+0.43%)
Nov 15, 2023 44.11 44.45 43.94 44.07 1,724,585 -0.05(-0.11%)
Nov 14, 2023 43.78 44.88 43.48 44.12 2,313,407 +1.75(+4.14%)
Nov 13, 2023 41.88 42.41 41.58 42.36 1,512,326 +0.18(+0.42%)
Nov 10, 2023 42.21 42.28 41.56 42.18 1,811,260 +0.48(+1.14%)
Nov 09, 2023 43.69 43.77 41.56 41.71 3,175,937 -1.92(-4.41%)
Nov 08, 2023 43.45 43.82 43.38 43.63 1,458,040 +0.24(+0.55%)
Nov 07, 2023 44.04 44.04 43.08 43.39 2,621,770 -0.50(-1.13%)
Nov 06, 2023 43.40 43.91 43.07 43.89 2,373,030 +0.20(+0.45%)
Nov 03, 2023 44.33 45.20 42.66 43.69 2,711,742 +0.11(+0.25%)
Nov 02, 2023 43.40 43.81 43.07 43.58 2,237,191 +1.18(+2.78%)
Nov 01, 2023 42.22 42.44 41.73 42.40 1,847,818 +0.32(+0.75%)
Oct 31, 2023 41.64 42.23 41.32 42.09 2,261,720 +0.90(+2.19%)
Oct 30, 2023 41.71 41.98 40.62 41.18 1,903,399 -0.10(-0.24%)
Oct 27, 2023 42.08 42.08 40.95 41.28 1,612,018 -0.44(-1.05%)
Oct 26, 2023 41.25 42.04 41.25 41.72 1,664,652 +0.76(+1.86%)
Oct 25, 2023 41.75 41.83 40.93 40.96 1,418,492 -1.05(-2.50%)
Oct 24, 2023 41.23 42.15 41.23 42.01 1,386,739 +0.93(+2.27%)
Oct 23, 2023 41.09 41.60 40.89 41.07 1,560,070 -0.39(-0.93%)
Oct 20, 2023 41.75 41.87 41.33 41.46 2,732,538 +0.00(+0.00%)
Oct 19, 2023 42.42 42.63 41.41 41.46 3,466,894 -1.33(-3.10%)
Oct 18, 2023 42.99 43.20 42.55 42.79 1,899,757 -0.46(-1.05%)
Oct 17, 2023 42.92 43.86 42.87 43.24 2,718,637 +0.05(+0.11%)
Oct 16, 2023 43.33 43.48 42.50 43.20 3,530,316 +0.15(+0.35%)
Oct 13, 2023 42.72 43.33 42.56 43.05 2,623,616 +0.65(+1.54%)
Oct 12, 2023 42.54 42.68 42.02 42.39 2,034,446 -0.34(-0.79%)
Oct 11, 2023 41.79 42.76 41.79 42.73 2,038,157 +1.16(+2.79%)
Oct 10, 2023 40.57 41.74 40.57 41.57 2,216,082 +1.22(+3.02%)
Oct 09, 2023 38.99 40.37 38.99 40.35 2,194,643 +1.05(+2.67%)
Oct 06, 2023 40.03 40.09 38.98 39.30 2,937,143 -1.10(-2.72%)
Oct 05, 2023 40.20 40.50 39.96 40.40 2,468,844 +0.15(+0.37%)
Oct 04, 2023 39.94 40.36 39.61 40.25 2,103,964 +0.50(+1.25%)
Oct 03, 2023 40.65 40.83 39.62 39.76 2,679,533 -1.22(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.